|
Closing price on 4/21/2010
|
|
| Open |
39.50 |
| High |
40.00 |
| Low |
37.70 |
| Volume |
1,072,700 |
| Split-adjusted Price |
17.44 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+0.80 / +2.09%
|
39.50
|
40.00
|
37.70
|
39.10
|
38.49
|
17.44
|
1,072,700
|
|
|
4/20/2010
|
+1.60 / +4.36%
|
36.80
|
38.90
|
36.30
|
38.30
|
38.14
|
17.08
|
1,384,200
|
|
|
4/19/2010
|
-0.60 / -1.61%
|
37.20
|
37.50
|
35.80
|
36.70
|
36.67
|
16.37
|
815,700
|
|
|
4/16/2010
|
-0.30 / -0.80%
|
40.00
|
40.00
|
37.20
|
37.30
|
37.86
|
16.63
|
892,400
|
|
|
4/15/2010
|
+2.40 / +6.82%
|
35.90
|
37.60
|
35.90
|
37.60
|
37.51
|
16.77
|
991,300
|
|
|
4/14/2010
|
+0.20 / +0.57%
|
35.10
|
36.00
|
34.50
|
35.20
|
35.17
|
15.70
|
871,400
|
|
|
4/13/2010
|
-1.10 / -3.05%
|
36.20
|
37.50
|
34.50
|
35.00
|
35.84
|
15.61
|
840,200
|
|
|
4/12/2010
|
-1.90 / -5.00%
|
37.50
|
37.50
|
35.30
|
36.10
|
35.99
|
16.10
|
747,000
|
|
|
4/9/2010
|
+2.30 / +6.44%
|
38.00
|
38.00
|
36.60
|
38.00
|
37.90
|
16.95
|
2,106,700
|
|
|
4/8/2010
|
+2.20 / +6.57%
|
33.50
|
35.70
|
33.50
|
35.70
|
35.56
|
15.92
|
1,803,200
|
|
|
4/7/2010
|
+0.50 / +1.52%
|
33.00
|
33.80
|
32.60
|
33.50
|
33.37
|
14.94
|
605,400
|
|
|
4/6/2010
|
-0.30 / -0.90%
|
34.00
|
34.60
|
32.70
|
33.00
|
33.53
|
14.72
|
682,500
|
|
|
4/5/2010
|
+2.30 / +7.42%
|
31.10
|
33.30
|
31.10
|
33.30
|
32.73
|
14.85
|
901,500
|
|
|
4/2/2010
|
-0.40 / -1.27%
|
31.40
|
31.60
|
30.80
|
31.00
|
31.20
|
13.82
|
371,600
|
|
|
4/1/2010
|
+0.70 / +2.28%
|
30.60
|
31.80
|
30.40
|
31.40
|
31.01
|
14.00
|
275,500
|
|
|
3/31/2010
|
-0.60 / -1.92%
|
31.20
|
32.10
|
30.60
|
30.70
|
31.10
|
13.69
|
251,200
|
|
|
3/30/2010
|
0.00 / 0.00%
|
31.30
|
32.40
|
30.80
|
31.30
|
31.47
|
13.96
|
407,200
|
|
|
3/29/2010
|
+0.50 / +1.62%
|
31.20
|
31.50
|
30.40
|
31.30
|
30.78
|
13.96
|
480,700
|
|
|
3/26/2010
|
+0.30 / +0.98%
|
31.00
|
31.00
|
30.00
|
30.80
|
30.59
|
13.74
|
341,100
|
|
|
3/25/2010
|
-1.50 / -4.69%
|
32.00
|
32.00
|
30.00
|
30.50
|
30.63
|
13.60
|
377,900
|
|
|
3/24/2010
|
+0.80 / +2.56%
|
31.50
|
32.30
|
30.90
|
32.00
|
31.78
|
14.27
|
377,800
|
|
|
3/23/2010
|
-0.70 / -2.19%
|
31.20
|
31.40
|
30.20
|
31.20
|
30.52
|
13.91
|
385,000
|
|
|
3/22/2010
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.50
|
31.90
|
31.90
|
14.23
|
205,400
|
|
|
3/19/2010
|
-0.80 / -2.41%
|
32.80
|
33.00
|
32.00
|
32.40
|
32.47
|
14.45
|
295,400
|
|
|
3/18/2010
|
+1.50 / +4.73%
|
33.00
|
33.50
|
31.20
|
33.20
|
32.54
|
14.81
|
351,600
|
|
|
3/17/2010
|
-0.40 / -1.25%
|
32.00
|
33.00
|
30.50
|
31.70
|
31.87
|
14.14
|
395,500
|
|
|
3/16/2010
|
-1.80 / -5.31%
|
33.90
|
33.90
|
31.90
|
32.10
|
32.44
|
14.31
|
612,800
|
|
|
3/15/2010
|
-0.40 / -1.17%
|
34.80
|
35.50
|
33.70
|
33.90
|
34.31
|
15.12
|
589,200
|
|
|
3/12/2010
|
+0.60 / +1.78%
|
34.00
|
34.50
|
33.30
|
34.30
|
33.90
|
15.30
|
609,900
|
|
|
3/11/2010
|
+0.60 / +1.81%
|
34.00
|
34.70
|
33.20
|
33.70
|
33.85
|
15.03
|
593,600
|
|
|